TSX:ZLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	15.22	15.22	15.12	15.13	15.13	-0.59%	20,500
Apr 16, 2025	15.19	15.22	15.11	15.22	15.22	0.40%	19,300
Apr 15, 2025	15.13	15.18	15.10	15.16	15.16	0.07%	29,300
Apr 14, 2025	15.02	15.15	15.02	15.15	15.15	1.61%	49,000
Apr 11, 2025	14.91	14.92	14.83	14.91	14.91	-0.40%	31,400
Apr 10, 2025	15.04	15.04	14.89	14.97	14.97	-0.73%	56,625
Apr 9, 2025	14.94	15.09	14.86	15.08	15.08	-0.26%	80,000
Apr 8, 2025	15.18	15.27	15.11	15.12	15.12	-0.59%	51,800
Apr 7, 2025	15.46	15.46	15.18	15.21	15.21	-2.12%	136,700
Apr 4, 2025	15.68	15.69	15.53	15.54	15.54	-0.13%	81,100
Apr 3, 2025	15.73	15.73	15.55	15.56	15.56	-0.70%	52,300
Apr 2, 2025	15.73	15.75	15.58	15.67	15.67	-0.32%	71,400
Apr 1, 2025	15.62	15.74	15.62	15.72	15.72	0.77%	20,300
Mar 31, 2025	15.58	15.61	15.53	15.60	15.60	0.58%	51,100
Mar 28, 2025	15.53	15.57	15.50	15.51	15.51	-	25,010
Mar 27, 2025	15.45	15.54	15.45	15.51	15.45	0.13%	9,900
Mar 26, 2025	15.52	15.53	15.45	15.49	15.43	-0.71%	35,948
Mar 25, 2025	15.60	15.64	15.57	15.60	15.53	0.39%	42,432
Mar 24, 2025	15.61	15.61	15.54	15.54	15.48	-0.45%	15,400
Mar 21, 2025	15.62	15.62	15.57	15.61	15.55	-	18,804
Mar 20, 2025	15.68	15.69	15.59	15.61	15.55	-0.06%	17,120
Mar 19, 2025	15.54	15.62	15.47	15.62	15.56	0.45%	38,400
Mar 18, 2025	15.50	15.56	15.44	15.55	15.49	0.06%	82,200
Mar 17, 2025	15.57	15.65	15.54	15.54	15.48	0.52%	78,400
Mar 14, 2025	15.45	15.49	15.39	15.46	15.40	0.06%	23,516
Mar 13, 2025	15.34	15.48	15.34	15.45	15.39	-	26,143
Mar 12, 2025	15.48	15.52	15.40	15.45	15.39	-0.32%	124,144
Mar 11, 2025	15.55	15.67	15.40	15.50	15.44	-0.32%	68,300
Mar 10, 2025	15.62	15.63	15.55	15.55	15.49	-	26,734
Mar 7, 2025	15.54	15.55	15.45	15.55	15.49	1.24%	65,831
Mar 6, 2025	15.62	15.62	15.36	15.36	15.30	-1.98%	57,611
Mar 5, 2025	15.74	15.75	15.60	15.67	15.61	-0.70%	45,600
Mar 4, 2025	15.85	15.87	15.78	15.78	15.72	-0.75%	27,101
Mar 3, 2025	15.72	15.90	15.69	15.90	15.84	0.76%	26,700
Feb 28, 2025	15.74	15.79	15.70	15.78	15.72	0.77%	16,400
Feb 27, 2025	15.67	15.71	15.66	15.66	15.60	-0.63%	40,449
Feb 26, 2025	15.80	15.80	15.72	15.76	15.64	-0.06%	37,008
Feb 25, 2025	15.71	15.77	15.71	15.77	15.65	0.96%	22,300
Feb 24, 2025	15.54	15.62	15.53	15.62	15.50	0.51%	20,000
Feb 21, 2025	15.44	15.58	15.44	15.54	15.42	1.04%	41,800
Feb 20, 2025	15.44	15.44	15.38	15.38	15.26	-0.71%	25,100
Feb 19, 2025	15.43	15.50	15.41	15.49	15.37	-0.19%	50,909
Feb 18, 2025	15.47	15.55	15.47	15.52	15.40	-0.64%	69,046
Feb 14, 2025	15.57	15.66	15.57	15.62	15.50	-	13,000
Feb 13, 2025	15.56	15.66	15.56	15.62	15.50	0.97%	22,000
Feb 12, 2025	15.51	15.51	15.46	15.47	15.35	-0.77%	28,400
Feb 11, 2025	15.62	15.62	15.58	15.59	15.47	-0.57%	8,324
Feb 10, 2025	15.75	15.75	15.65	15.68	15.56	-0.19%	17,521
Feb 7, 2025	15.72	15.72	15.64	15.71	15.59	-0.70%	37,120
Feb 6, 2025	15.85	15.85	15.72	15.82	15.70	-0.19%	26,500